Indicators

Emerson Electric (NY: EMR )

112.88 +0.06 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	36.72	37.09	36.48	36.95	4,951,967	+0.05(+0.13%)
Oct 28, 2010	37.01	37.31	36.58	36.90	7,328,751	+0.26(+0.72%)
Oct 27, 2010	36.58	36.67	36.09	36.64	3,770,187	-0.34(-0.93%)
Oct 25, 2010	36.87	37.18	36.72	36.98	5,956,819	+0.30(+0.81%)
Oct 22, 2010	36.89	36.89	36.48	36.68	3,251,441	-0.20(-0.53%)
Oct 21, 2010	36.52	37.01	36.41	36.88	6,261,359	+0.55(+1.52%)
Oct 20, 2010	35.66	36.47	35.53	36.33	4,206,921	+0.82(+2.31%)
Oct 19, 2010	35.64	35.90	35.15	35.51	5,096,738	-0.71(-1.97%)
Oct 18, 2010	36.18	36.42	35.98	36.22	3,489,355	+0.10(+0.28%)
Oct 15, 2010	36.37	36.58	35.80	36.12	3,914,195	-0.15(-0.43%)
Oct 14, 2010	36.32	36.46	36.02	36.27	4,698,910	-0.01(-0.02%)
Oct 13, 2010	35.80	36.37	35.75	36.28	5,430,863	+0.61(+1.72%)
Oct 12, 2010	35.67	35.84	35.08	35.67	5,825,607	-0.13(-0.36%)
Oct 11, 2010	36.00	36.12	35.70	35.80	2,984,215	-0.15(-0.43%)
Oct 08, 2010	35.95	36.09	35.62	35.95	3,970,898	+0.10(+0.28%)
Oct 07, 2010	36.18	36.18	35.65	35.85	4,769,950	-0.19(-0.52%)
Oct 06, 2010	36.19	36.28	35.94	36.04	5,075,037	-0.17(-0.46%)
Oct 05, 2010	36.14	36.33	35.83	36.21	71,628	+0.48(+1.36%)
Oct 04, 2010	35.97	36.33	35.43	35.72	5,491,714	-0.40(-1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.